47,680€
0,04%
Echtzeit-Aktienkurs FLSmidth & Co. AS
Bid:
Ask:
Aktienkurse zur FLSmidth & Co. AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 47,66 | 47,81 | 47,06 | 47,72 | 0,13% | - |
| 18.04.2024 | 47,59 | 47,99 | 47,35 | 47,66 | 0,15% | - |
| 17.04.2024 | 47,28 | 47,92 | 46,90 | 47,59 | 0,59% | - |
| 16.04.2024 | 47,79 | 48,10 | 47,03 | 47,31 | -0,96% | - |
| 15.04.2024 | 48,71 | 49,17 | 47,75 | 47,77 | -1,85% | - |
| 12.04.2024 | 49,40 | 49,56 | 48,61 | 48,67 | -1,48% | - |
| 11.04.2024 | 49,71 | 49,91 | 48,65 | 49,40 | -1,69% | - |
| 10.04.2024 | 48,97 | 50,48 | 48,95 | 50,25 | 2,66% | - |
| 09.04.2024 | 48,59 | 49,96 | 48,51 | 48,95 | 0,74% | - |
| 08.04.2024 | 48,31 | 49,05 | 48,10 | 48,59 | 0,58% | - |
| 05.04.2024 | 47,77 | 48,43 | 47,60 | 48,31 | 1,17% | - |
| 04.04.2024 | 47,74 | 48,55 | 47,38 | 47,75 | 0,06% | - |
| 03.04.2024 | 47,14 | 47,91 | 46,52 | 47,72 | 1,23% | - |
| 02.04.2024 | 46,23 | 47,72 | 46,16 | 47,14 | 1,97% | - |
| 28.03.2024 | 46,32 | 46,37 | 46,17 | 46,23 | -0,19% | - |
| 27.03.2024 | 47,03 | 47,24 | 46,13 | 46,32 | -1,45% | - |
| 26.03.2024 | 46,51 | 47,27 | 46,50 | 47,00 | 1,05% | - |
| 25.03.2024 | 47,20 | 47,33 | 46,42 | 46,51 | -1,50% | - |
| 22.03.2024 | 46,75 | 47,68 | 46,16 | 47,22 | 1,01% | - |
| 21.03.2024 | 45,44 | 46,86 | 45,03 | 46,75 | 2,88% | - |
| 20.03.2024 | 45,24 | 45,44 | 44,80 | 45,44 | 0,44% | - |
| 19.03.2024 | 44,71 | 45,40 | 44,37 | 45,24 | 1,19% | - |
| 18.03.2024 | 44,75 | 45,01 | 44,59 | 44,71 | -0,04% | - |
| 15.03.2024 | 44,02 | 44,85 | 43,95 | 44,73 | 1,61% | - |
| 14.03.2024 | 43,68 | 44,34 | 43,49 | 44,02 | 0,78% | - |
| 13.03.2024 | 43,58 | 43,74 | 43,02 | 43,68 | 0,23% | - |
| 12.03.2024 | 43,00 | 43,61 | 42,75 | 43,58 | 1,35% | - |
| 11.03.2024 | 43,35 | 43,43 | 42,59 | 43,00 | -0,81% | - |
| 08.03.2024 | 42,74 | 43,67 | 42,47 | 43,35 | 1,43% | - |
| 07.03.2024 | 42,13 | 43,15 | 41,85 | 42,74 | 1,45% | - |
| 06.03.2024 | 41,66 | 42,64 | 41,62 | 42,13 | 1,08% | - |
| 05.03.2024 | 42,53 | 42,53 | 41,53 | 41,68 | -1,95% | - |
| 04.03.2024 | 43,32 | 43,34 | 42,26 | 42,51 | -1,82% | - |
| 01.03.2024 | 44,26 | 44,31 | 42,97 | 43,30 | -2,08% | - |
| 29.02.2024 | 44,38 | 44,50 | 43,91 | 44,22 | -0,23% | - |
| 28.02.2024 | 44,10 | 44,48 | 43,69 | 44,32 | 0,41% | - |
| 27.02.2024 | 43,18 | 44,20 | 42,92 | 44,14 | 2,22% | - |
| 26.02.2024 | 42,75 | 43,26 | 42,55 | 43,18 | 1,05% | - |
| 23.02.2024 | 42,89 | 42,90 | 42,15 | 42,73 | -0,37% | - |
| 22.02.2024 | 41,52 | 43,31 | 41,29 | 42,89 | 3,25% | 75,00 |
| 21.02.2024 | 39,32 | 42,69 | 38,85 | 41,54 | 5,65% | 649,00 |
| 20.02.2024 | 39,29 | 39,44 | 38,80 | 39,32 | -0,08% | - |
| 19.02.2024 | 39,65 | 39,90 | 38,84 | 39,35 | -0,76% | - |
| 16.02.2024 | 38,87 | 39,94 | 38,87 | 39,65 | 1,95% | - |
| 15.02.2024 | 37,95 | 39,06 | 37,95 | 38,89 | 2,42% | - |
| 14.02.2024 | 38,40 | 38,55 | 37,64 | 37,97 | -1,07% | - |
| 13.02.2024 | 39,37 | 39,39 | 38,21 | 38,38 | -2,47% | - |
| 12.02.2024 | 39,03 | 39,63 | 38,94 | 39,35 | 0,82% | - |
| 09.02.2024 | 39,04 | 39,36 | 38,76 | 39,03 | -0,03% | - |
| 08.02.2024 | 38,46 | 39,23 | 38,16 | 39,04 | 1,51% | - |
| 07.02.2024 | 37,65 | 38,71 | 37,54 | 38,46 | 2,15% | - |
| 06.02.2024 | 37,28 | 37,79 | 36,89 | 37,65 | 1,05% | - |
| 05.02.2024 | 38,96 | 38,96 | 36,99 | 37,26 | -4,27% | - |
| 02.02.2024 | 39,07 | 39,28 | 38,45 | 38,92 | -0,59% | - |
| 01.02.2024 | 38,08 | 39,42 | 37,92 | 39,15 | 2,81% | - |
| 31.01.2024 | 38,05 | 38,98 | 37,88 | 38,08 | 0,13% | - |
| 30.01.2024 | 36,23 | 38,09 | 36,06 | 38,03 | 4,97% | - |
| 29.01.2024 | 35,85 | 37,06 | 35,26 | 36,23 | 0,95% | 300,00 |
| 26.01.2024 | 35,47 | 36,16 | 35,17 | 35,89 | 1,18% | - |
| 25.01.2024 | 35,32 | 35,49 | 35,01 | 35,47 | 0,37% | - |
| 24.01.2024 | 34,96 | 35,62 | 34,96 | 35,34 | 1,06% | - |
| 23.01.2024 | 34,87 | 35,18 | 34,74 | 34,97 | 0,34% | - |
| 22.01.2024 | 34,87 | 35,33 | 34,68 | 34,85 | 0,11% | - |
| 19.01.2024 | 35,92 | 36,07 | 34,58 | 34,81 | -3,14% | - |
| 18.01.2024 | 34,87 | 35,95 | 34,78 | 35,94 | 3,07% | - |
| 17.01.2024 | 35,09 | 35,09 | 34,49 | 34,87 | -1,02% | - |
| 16.01.2024 | 35,56 | 35,82 | 34,73 | 35,23 | -0,93% | - |
| 15.01.2024 | 36,38 | 36,72 | 35,52 | 35,56 | -2,09% | - |
| 12.01.2024 | 36,20 | 36,54 | 35,99 | 36,32 | 0,39% | - |
| 11.01.2024 | 37,66 | 37,94 | 35,96 | 36,18 | -3,93% | - |
| 10.01.2024 | 37,81 | 37,91 | 37,37 | 37,66 | -0,40% | - |
| 09.01.2024 | 37,93 | 38,13 | 37,65 | 37,81 | -0,26% | - |
| 08.01.2024 | 37,43 | 37,95 | 36,92 | 37,91 | 1,28% | - |
| 05.01.2024 | 37,20 | 37,55 | 36,68 | 37,43 | 0,51% | - |
| 04.01.2024 | 36,49 | 37,43 | 36,47 | 37,24 | 2,06% | - |
| 03.01.2024 | 37,74 | 37,84 | 36,25 | 36,49 | -3,36% | - |
| 02.01.2024 | 38,61 | 38,93 | 37,63 | 37,76 | -2,10% | - |
| 29.12.2023 | 38,79 | 38,91 | 38,41 | 38,57 | -0,57% | - |
| 28.12.2023 | 38,68 | 38,99 | 38,48 | 38,79 | 0,39% | - |
| 27.12.2023 | 38,91 | 39,16 | 38,47 | 38,64 | -0,49% | - |
| 22.12.2023 | 38,67 | 38,93 | 38,46 | 38,83 | 0,41% | - |
| 21.12.2023 | 38,53 | 38,99 | 38,28 | 38,67 | 0,36% | - |
| 20.12.2023 | 38,28 | 39,02 | 37,99 | 38,53 | 0,71% | - |
| 19.12.2023 | 37,11 | 38,35 | 37,09 | 38,26 | 3,15% | - |
| 18.12.2023 | 37,06 | 37,35 | 36,69 | 37,09 | 0,08% | - |
| 15.12.2023 | 37,34 | 38,21 | 36,67 | 37,06 | -0,59% | - |
| 14.12.2023 | 36,71 | 37,39 | 36,02 | 37,28 | 1,55% | - |
| 13.12.2023 | 37,02 | 37,02 | 36,31 | 36,71 | -0,84% | - |
| 12.12.2023 | 37,80 | 37,85 | 36,72 | 37,02 | -1,96% | - |
| 11.12.2023 | 38,73 | 38,75 | 37,42 | 37,76 | -2,50% | - |
| 08.12.2023 | 38,36 | 38,82 | 37,85 | 38,73 | 1,02% | - |
| 07.12.2023 | 38,22 | 38,39 | 37,66 | 38,34 | 0,31% | - |
| 06.12.2023 | 38,03 | 38,60 | 37,91 | 38,22 | 0,50% | - |
| 05.12.2023 | 37,75 | 38,65 | 37,54 | 38,03 | 0,80% | - |
| 04.12.2023 | 38,34 | 38,45 | 37,61 | 37,73 | -1,64% | - |
| 01.12.2023 | 38,19 | 38,74 | 37,96 | 38,36 | 0,60% | - |
| 30.11.2023 | 37,51 | 38,20 | 37,41 | 38,13 | 1,60% | - |
| 29.11.2023 | 36,87 | 37,93 | 36,52 | 37,53 | 1,79% | - |
| 28.11.2023 | 37,02 | 37,03 | 36,31 | 36,87 | -0,41% | - |
| 27.11.2023 | 37,36 | 37,50 | 36,91 | 37,02 | -1,04% | - |